Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Eagle Point Credit Inc (NY: ECC )

10.21 +0.01 (+0.10%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2022 7.847 7.854 7.741 7.748 1,199,385 -0.08(-1.08%)
Nov 29, 2022 7.833 7.847 7.805 7.833 732,590 +0.01(+0.09%)
Nov 28, 2022 7.840 7.840 7.812 7.826 458,489 +0.00(+0.00%)
Nov 25, 2022 7.833 7.840 7.812 7.826 203,701 +0.01(+0.09%)
Nov 23, 2022 7.840 7.883 7.812 7.819 354,786 -0.01(-0.09%)
Nov 22, 2022 7.911 7.932 7.819 7.826 588,424 -0.06(-0.72%)
Nov 21, 2022 7.897 7.904 7.805 7.883 683,612 +0.05(+0.63%)
Nov 18, 2022 7.861 7.916 7.819 7.833 257,195 +0.02(+0.27%)
Nov 17, 2022 7.967 7.967 7.805 7.812 500,827 -0.17(-2.12%)
Nov 16, 2022 8.208 8.208 7.953 7.982 536,804 -0.17(-2.08%)
Nov 15, 2022 8.299 8.314 8.066 8.151 627,182 +0.04(+0.44%)
Nov 14, 2022 7.826 8.229 7.826 8.116 910,764 +0.38(+4.93%)
Nov 11, 2022 7.734 7.770 7.558 7.734 462,282 +0.02(+0.27%)
Nov 10, 2022 7.621 7.727 7.551 7.713 365,949 +0.32(+4.30%)
Nov 09, 2022 7.558 7.671 7.381 7.395 654,623 -0.39(-4.99%)
Nov 08, 2022 7.623 7.812 7.561 7.784 819,288 +0.22(+2.86%)
Nov 07, 2022 7.470 7.568 7.442 7.568 637,812 +0.15(+2.07%)
Nov 04, 2022 7.547 7.547 7.407 7.414 309,913 -0.01(-0.19%)
Nov 03, 2022 7.533 7.540 7.365 7.428 806,496 -0.10(-1.39%)
Nov 02, 2022 7.609 7.609 7.505 7.533 325,673 -0.01(-0.09%)
Nov 01, 2022 7.672 7.707 7.505 7.540 528,720 -0.05(-0.64%)
Oct 31, 2022 7.575 7.595 7.498 7.588 389,690 +0.07(+0.93%)
Oct 28, 2022 7.568 7.583 7.470 7.519 478,679 +0.02(+0.28%)
Oct 27, 2022 7.470 7.519 7.449 7.498 312,544 +0.10(+1.32%)
Oct 26, 2022 7.316 7.428 7.299 7.400 437,483 +0.13(+1.82%)
Oct 25, 2022 7.254 7.316 7.205 7.268 745,172 +0.05(+0.68%)
Oct 24, 2022 7.114 7.240 7.114 7.219 337,823 +0.08(+1.07%)
Oct 21, 2022 7.198 7.233 7.086 7.142 418,774 -0.09(-1.25%)
Oct 20, 2022 7.205 7.268 7.198 7.233 208,012 +0.03(+0.39%)
Oct 19, 2022 7.219 7.289 7.121 7.205 553,416 -0.03(-0.39%)
Oct 18, 2022 7.219 7.280 7.156 7.233 603,840 +0.01(+0.19%)
Oct 17, 2022 7.309 7.323 7.198 7.219 618,632 -0.05(-0.67%)
Oct 14, 2022 7.289 7.313 7.226 7.268 193,068 -0.02(-0.29%)
Oct 13, 2022 7.282 7.344 7.198 7.289 497,599 -0.13(-1.79%)
Oct 12, 2022 7.309 7.435 7.278 7.421 248,988 +0.08(+1.14%)
Oct 11, 2022 7.323 7.505 7.309 7.337 371,027 -0.12(-1.59%)
Oct 10, 2022 7.623 7.630 7.365 7.456 573,322 -0.31(-3.95%)
Oct 07, 2022 7.854 7.958 7.742 7.763 386,982 -0.12(-1.50%)
Oct 06, 2022 7.794 7.922 7.747 7.881 729,412 +0.14(+1.83%)
Oct 05, 2022 7.753 7.767 7.517 7.740 1,324,612 -0.03(-0.35%)
Oct 04, 2022 7.794 7.813 7.747 7.767 932,023 +0.06(+0.79%)
Oct 03, 2022 7.625 7.760 7.484 7.706 695,911 +0.29(+3.91%)
Sep 30, 2022 7.261 7.465 7.167 7.416 729,047 +0.27(+3.77%)
Sep 29, 2022 7.713 7.713 7.012 7.147 1,306,928 -0.57(-7.34%)
Sep 28, 2022 7.585 7.753 7.531 7.713 445,839 +0.13(+1.78%)
Sep 27, 2022 7.403 7.605 7.364 7.578 627,358 +0.24(+3.21%)
Sep 26, 2022 7.302 7.409 7.281 7.342 624,817 -0.01(-0.09%)
Sep 23, 2022 7.436 7.504 7.214 7.349 1,405,569 -0.18(-2.42%)
Sep 22, 2022 7.726 7.760 7.470 7.531 819,362 -0.20(-2.53%)
Sep 21, 2022 7.720 7.767 7.625 7.726 201,340 +0.05(+0.70%)
Sep 20, 2022 7.605 7.720 7.558 7.672 278,978 +0.02(+0.26%)
Sep 19, 2022 7.585 7.706 7.559 7.652 369,543 +0.09(+1.16%)
Sep 16, 2022 7.686 7.720 7.538 7.565 547,530 -0.18(-2.26%)
Sep 15, 2022 7.726 7.795 7.679 7.740 1,017,718 +0.00(+0.00%)
Sep 14, 2022 7.726 7.807 7.686 7.740 324,632 +0.00(+0.00%)
Sep 13, 2022 7.827 7.868 7.733 7.740 378,235 -0.16(-2.05%)
Sep 12, 2022 7.915 7.983 7.854 7.902 293,278 -0.05(-0.59%)
Sep 09, 2022 7.929 7.962 7.827 7.949 435,508 +0.01(+0.08%)
Sep 08, 2022 7.842 7.955 7.822 7.942 487,073 +0.12(+1.53%)
Sep 07, 2022 7.756 7.829 7.716 7.822 457,054 +0.07(+0.86%)
Sep 06, 2022 7.596 7.762 7.576 7.756 1,116,632 +0.29(+3.93%)
Sep 02, 2022 7.596 7.633 7.462 7.462 645,429 -0.11(-1.41%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.